Hichain Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.480	19.500	18.680	19.080	13.223	8,682,142
2024-10-29	19.500	20.840	19.370	19.490	13.507	18,868,450
2024-10-28	20.750	20.890	19.280	19.570	13.562	20,344,091
2024-10-25	18.400	20.820	18.260	20.100	13.930	20,159,347
2024-10-24	18.300	18.660	18.210	18.370	12.731	6,064,405
2024-10-23	18.540	18.840	18.280	18.400	12.752	6,880,325
2024-10-22	18.300	18.850	18.120	18.380	12.738	8,990,361
2024-10-21	17.880	19.440	17.620	18.700	12.960	19,236,916
2024-10-18	16.670	17.790	16.610	17.400	12.059	8,655,782
2024-10-17	16.500	17.090	16.450	16.820	11.657	6,761,167
2024-10-16	16.780	17.210	16.400	16.570	11.483	7,779,055
2024-10-15	16.350	17.480	16.130	16.830	11.664	8,844,566
2024-10-14	16.200	16.450	15.850	16.370	11.345	4,934,410
2024-10-11	16.850	16.950	15.970	16.100	11.158	4,737,063
2024-10-10	16.890	17.290	16.590	16.810	11.650	5,846,411
2024-10-09	18.070	18.070	16.580	16.590	11.497	10,232,133
2024-10-08	20.000	20.200	17.470	18.710	12.966	15,753,171
2024-09-30	15.800	17.600	15.490	17.370	12.038	12,435,770
2024-09-27	14.940	15.600	14.870	15.340	10.631	6,012,989
2024-09-26	14.280	14.730	14.190	14.730	10.208	2,887,751
2024-09-25	14.190	14.490	14.110	14.230	9.862	3,596,962
2024-09-24	13.560	14.120	13.500	14.070	9.751	2,886,687
2024-09-23	13.350	13.760	13.210	13.580	9.411	2,300,031
2024-09-20	13.490	13.500	13.300	13.350	9.252	1,419,207
2024-09-19	13.250	13.550	13.010	13.440	9.314	1,835,900
2024-09-18	13.330	13.350	12.970	13.160	9.120	1,860,319
2024-09-13	13.500	13.650	13.330	13.330	9.238	1,212,931
2024-09-12	13.630	13.860	13.500	13.570	9.404	1,565,339
2024-09-11	13.620	13.690	13.500	13.650	9.460	1,532,159
2024-09-10	13.550	13.720	13.400	13.640	9.453	1,627,919
2024-09-09	13.620	13.760	13.500	13.650	9.460	1,068,340
2024-09-06	13.890	13.980	13.690	13.700	9.494	2,274,299
2024-09-05	13.740	13.930	13.740	13.890	9.626	1,731,939
2024-09-04	13.770	13.890	13.600	13.750	9.529	1,541,819
2024-09-03	13.600	13.860	13.600	13.780	9.550	1,650,459
2024-09-02	13.840	13.930	13.590	13.590	9.418	1,898,819
2024-08-30	13.570	13.960	13.530	13.830	9.585	2,718,631
2024-08-29	13.400	13.620	13.310	13.530	9.377	2,149,307
2024-08-28	13.140	13.580	13.130	13.400	9.287	2,011,799
2024-08-27	13.410	13.420	13.020	13.150	9.113	2,107,419
2024-08-26	13.060	13.460	13.060	13.410	9.293	1,521,155
2024-08-23	13.540	13.540	13.080	13.130	9.099	1,984,135
2024-08-22	13.600	13.640	13.370	13.400	9.287	1,177,959
2024-08-21	13.670	13.750	13.440	13.590	9.418	2,224,599
2024-08-20	13.990	14.080	13.640	13.670	9.474	1,556,379
2024-08-19	14.200	14.300	13.970	14.010	9.709	1,471,819
2024-08-16	14.120	14.350	14.120	14.140	9.799	2,022,579
2024-08-15	14.200	14.330	13.840	14.260	9.883	2,740,555
2024-08-14	14.100	14.410	14.070	14.130	9.792	1,913,193
2024-08-13	14.120	14.250	13.970	14.170	9.820	1,654,855
2024-08-12	14.320	14.380	14.110	14.180	9.827	1,844,079
2024-08-09	14.500	14.630	14.350	14.380	9.966	1,923,963
2024-08-08	14.350	14.540	14.120	14.420	9.993	2,055,087
2024-08-07	14.620	14.670	14.430	14.460	10.021	1,555,707
2024-08-06	14.240	14.610	14.240	14.590	10.111	3,103,799
2024-08-05	14.410	14.750	14.100	14.100	9.772	4,494,474
2024-08-02	14.800	14.940	14.610	14.610	10.125	3,025,565
2024-08-01	14.880	15.180	14.740	14.930	10.347	3,764,138
2024-07-31	14.630	14.950	14.470	14.950	10.361	5,175,126
2024-07-30	14.500	14.900	14.450	14.630	10.139	3,294,871

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.4620 CNY
2025-08-26	0.4000 CNY
2024-07-10	0.4000 CNY
2023-06-29	0.3500 CNY
2022-04-01	0.7200 CNY
2021-05-18	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.